Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29,50 | +0,27 % | CNY 29,44 | CNY 30,00 | CNY 29,33 | 760,08K |
| 2026-09-29 | CNY 29,42 | -0,20 % | CNY 29,18 | CNY 30,00 | CNY 28,88 | 731,84K |
| 2026-09-28 | CNY 29,48 | +0,17 % | CNY 29,74 | CNY 30,26 | CNY 29,10 | 1,40M |
| 2026-09-24 | CNY 29,43 | -2,13 % | CNY 30,06 | CNY 30,95 | CNY 29,43 | 1,24M |
| 2026-09-23 | CNY 30,07 | -1,12 % | CNY 31,01 | CNY 31,01 | CNY 29,70 | 951,66K |
| 2026-09-22 | CNY 30,41 | +3,08 % | CNY 30,00 | CNY 31,20 | CNY 29,03 | 1,88M |
| 2026-09-21 | CNY 29,50 | +2,61 % | CNY 29,02 | CNY 29,84 | CNY 28,92 | 935,20K |
| 2026-09-18 | CNY 28,75 | +2,64 % | CNY 28,59 | CNY 29,26 | CNY 28,17 | 1,06M |
| 2026-09-17 | CNY 28,01 | -1,13 % | CNY 28,48 | CNY 29,10 | CNY 27,74 | 984,78K |
| 2026-09-16 | CNY 28,33 | +2,13 % | CNY 27,49 | CNY 28,78 | CNY 27,31 | 1,33M |
| 2026-09-15 | CNY 27,74 | +2,86 % | CNY 27,00 | CNY 28,05 | CNY 26,86 | 1,29M |
| 2026-09-14 | CNY 26,97 | +1,24 % | CNY 26,64 | CNY 27,47 | CNY 26,39 | 1,01M |
| 2026-09-11 | CNY 26,64 | -3,65 % | CNY 27,27 | CNY 27,61 | CNY 26,19 | 1,14M |
| 2026-09-10 | CNY 27,65 | -2,57 % | CNY 28,94 | CNY 28,94 | CNY 27,48 | 915,56K |
| 2026-09-09 | CNY 28,38 | -0,94 % | CNY 28,74 | CNY 28,77 | CNY 28,26 | 818,44K |
| 2026-09-08 | CNY 28,65 | -1,00 % | CNY 28,87 | CNY 29,00 | CNY 28,50 | 710,34K |
| 2026-09-07 | CNY 28,94 | +0,84 % | CNY 28,81 | CNY 29,03 | CNY 28,57 | 835,49K |
| 2026-09-04 | CNY 28,70 | -0,76 % | CNY 29,23 | CNY 29,70 | CNY 28,53 | 1,27M |
| 2026-09-03 | CNY 28,92 | -1,23 % | CNY 30,09 | CNY 30,09 | CNY 28,81 | 975,78K |
| 2026-09-02 | CNY 29,28 | -2,27 % | CNY 29,53 | CNY 30,13 | CNY 28,79 | 1,23M |
| 2026-09-01 | CNY 29,96 | +1,80 % | CNY 29,57 | CNY 30,24 | CNY 29,25 | 1,46M |
| 2026-08-31 | CNY 29,43 | -1,21 % | CNY 29,87 | CNY 29,87 | CNY 28,87 | 1,32M |
| 2026-08-28 | CNY 29,79 | -0,83 % | CNY 29,82 | CNY 30,73 | CNY 29,66 | 932,63K |
| 2026-08-27 | CNY 30,04 | +0,84 % | CNY 29,19 | CNY 30,14 | CNY 29,19 | 998,02K |
| 2026-08-26 | CNY 29,79 | -0,10 % | CNY 29,60 | CNY 30,67 | CNY 29,12 | 934,41K |
| 2026-08-25 | CNY 29,82 | +2,62 % | CNY 28,00 | CNY 30,11 | CNY 28,00 | 1,26M |
| 2026-08-24 | CNY 29,06 | -4,44 % | CNY 30,22 | CNY 30,90 | CNY 28,77 | 1,23M |
| 2026-08-21 | CNY 30,41 | -2,66 % | CNY 31,33 | CNY 31,33 | CNY 30,00 | 1,13M |
| 2026-08-20 | CNY 31,24 | +5,01 % | CNY 30,75 | CNY 32,02 | CNY 30,36 | 1,49M |
| 2026-08-19 | CNY 29,75 | -6,39 % | CNY 31,72 | CNY 31,91 | CNY 29,71 | 1,18M |
| 2026-08-18 | CNY 31,78 | -1,70 % | CNY 32,33 | CNY 32,34 | CNY 31,41 | 743,49K |
| 2026-08-17 | CNY 32,33 | +2,05 % | CNY 31,68 | CNY 32,44 | CNY 31,03 | 1,07M |
| 2026-08-14 | CNY 31,68 | +0,25 % | CNY 31,57 | CNY 32,17 | CNY 31,16 | 984,46K |
| 2026-08-13 | CNY 31,60 | -2,14 % | CNY 31,69 | CNY 32,75 | CNY 31,58 | 1,18M |
| 2026-08-12 | CNY 32,29 | +2,02 % | CNY 32,08 | CNY 32,65 | CNY 31,59 | 1,03M |
| 2026-08-11 | CNY 31,65 | +0,25 % | CNY 31,65 | CNY 32,20 | CNY 30,66 | 896,58K |
| 2026-08-10 | CNY 31,57 | +1,02 % | CNY 31,52 | CNY 31,99 | CNY 30,66 | 1,11M |
| 2026-08-07 | CNY 31,25 | +1,99 % | CNY 30,67 | CNY 31,35 | CNY 30,01 | 1,32M |
| 2026-08-06 | CNY 30,64 | -1,23 % | CNY 30,48 | CNY 31,27 | CNY 30,17 | 922,00K |
| 2026-08-05 | CNY 31,02 | +2,44 % | CNY 30,46 | CNY 31,27 | CNY 30,20 | 968,46K |
| 2026-08-04 | CNY 30,28 | +4,23 % | CNY 29,33 | CNY 30,56 | CNY 29,33 | 1,21M |
| 2026-08-03 | CNY 29,05 | +0,17 % | CNY 29,28 | CNY 29,55 | CNY 28,70 | 839,44K |
| 2026-07-31 | CNY 29,00 | +4,05 % | CNY 28,33 | CNY 29,80 | CNY 28,16 | 1,47M |
| 2026-07-30 | CNY 27,87 | -2,96 % | CNY 28,57 | CNY 29,36 | CNY 27,61 | 1,31M |
| 2026-07-29 | CNY 28,72 | -2,78 % | CNY 29,73 | CNY 29,98 | CNY 27,87 | 1,68M |
| 2026-07-28 | CNY 29,54 | -3,50 % | CNY 30,09 | CNY 31,22 | CNY 29,37 | 1,84M |
| 2026-07-27 | CNY 30,61 | +7,40 % | CNY 29,01 | CNY 30,68 | CNY 28,09 | 2,00M |
| 2026-07-24 | CNY 28,50 | -2,16 % | CNY 29,00 | CNY 29,53 | CNY 28,33 | 969,06K |
| 2026-07-23 | CNY 29,13 | +1,29 % | CNY 29,09 | CNY 29,36 | CNY 28,35 | 1,27M |
| 2026-07-22 | CNY 28,76 | -1,81 % | CNY 28,12 | CNY 29,94 | CNY 28,12 | 1,81M |
| 2026-07-21 | CNY 29,29 | -2,40 % | CNY 30,86 | CNY 30,86 | CNY 27,18 | 2,59M |
| 2026-07-20 | CNY 30,01 | -6,57 % | CNY 32,13 | CNY 33,58 | CNY 29,29 | 2,51M |
| 2026-07-17 | CNY 32,12 | -13,33 % | CNY 37,00 | CNY 37,00 | CNY 31,83 | 2,03M |
| 2026-07-16 | CNY 37,06 | +2,86 % | CNY 35,58 | CNY 38,94 | CNY 35,47 | 2,04M |
| 2026-07-15 | CNY 36,03 | +3,09 % | CNY 34,69 | CNY 36,22 | CNY 34,40 | 1,48M |
| 2026-07-14 | CNY 34,95 | +3,68 % | CNY 33,91 | CNY 35,22 | CNY 33,16 | 1,77M |
| 2026-07-13 | CNY 33,71 | -11,64 % | CNY 38,15 | CNY 38,15 | CNY 33,61 | 2,43M |
| 2026-07-10 | CNY 38,15 | +5,10 % | CNY 36,00 | CNY 39,25 | CNY 36,00 | 2,27M |
| 2026-07-09 | CNY 36,30 | -2,10 % | CNY 37,50 | CNY 38,28 | CNY 35,38 | 1,37M |
| 2026-07-08 | CNY 37,08 | -6,10 % | CNY 39,68 | CNY 39,77 | CNY 37,04 | 1,44M |
| 2026-07-07 | CNY 39,49 | -4,50 % | CNY 41,37 | CNY 41,77 | CNY 39,32 | 1,26M |
| 2026-07-06 | CNY 41,35 | +0,41 % | CNY 41,65 | CNY 41,80 | CNY 40,50 | 1,27M |
| 2026-07-03 | CNY 41,18 | +2,62 % | CNY 40,06 | CNY 42,33 | CNY 39,93 | 1,40M |
| 2026-07-02 | CNY 40,13 | -0,67 % | CNY 40,64 | CNY 42,38 | CNY 39,83 | 1,95M |
| 2026-07-01 | CNY 40,40 | +4,28 % | CNY 39,17 | CNY 41,35 | CNY 38,35 | 2,18M |
| 2026-06-30 | CNY 38,74 | +6,40 % | CNY 36,39 | CNY 38,99 | CNY 35,50 | 2,42M |
| 2026-06-29 | CNY 36,41 | -0,98 % | CNY 35,93 | CNY 37,38 | CNY 35,59 | 1,25M |
| 2026-06-26 | CNY 36,77 | -3,74 % | CNY 38,01 | CNY 39,28 | CNY 36,77 | 1,59M |
| 2026-06-25 | CNY 38,20 | -5,63 % | CNY 40,00 | CNY 40,20 | CNY 37,65 | 2,14M |
| 2026-06-24 | CNY 40,48 | -2,13 % | CNY 41,40 | CNY 43,00 | CNY 40,16 | 1,61M |
| 2026-06-23 | CNY 41,36 | -2,22 % | CNY 43,15 | CNY 43,17 | CNY 41,02 | 1,24M |
| 2026-06-22 | CNY 42,30 | -1,44 % | CNY 42,23 | CNY 42,72 | CNY 40,21 | 1,55M |
| 2026-06-18 | CNY 42,92 | +2,19 % | CNY 41,95 | CNY 43,68 | CNY 41,50 | 1,30M |
| 2026-06-17 | CNY 42,00 | -1,39 % | CNY 41,98 | CNY 43,18 | CNY 41,80 | 968,10K |
| 2026-06-16 | CNY 42,59 | +3,55 % | CNY 40,80 | CNY 43,30 | CNY 40,19 | 1,59M |
| 2026-06-15 | CNY 41,13 | +2,06 % | CNY 40,44 | CNY 42,11 | CNY 40,00 | 1,43M |
| 2026-06-12 | CNY 40,30 | -0,74 % | CNY 40,80 | CNY 43,25 | CNY 39,80 | 2,07M |
| 2026-06-11 | CNY 40,60 | -5,12 % | CNY 42,05 | CNY 42,51 | CNY 39,58 | 2,11M |
| 2026-06-10 | CNY 42,79 | -3,15 % | CNY 43,56 | CNY 44,37 | CNY 41,38 | 1,67M |
| 2026-06-09 | CNY 44,18 | +0,73 % | CNY 44,06 | CNY 45,62 | CNY 43,59 | 1,92M |
| 2026-06-08 | CNY 43,86 | +3,10 % | CNY 41,09 | CNY 44,20 | CNY 40,67 | 2,52M |
| 2026-06-05 | CNY 42,54 | -0,47 % | CNY 42,69 | CNY 44,87 | CNY 41,56 | 4,08M |
| 2026-06-04 | CNY 42,74 | +1,74 % | CNY 41,59 | CNY 43,00 | CNY 41,29 | 1,32M |
| 2026-06-03 | CNY 42,01 | -0,47 % | CNY 43,46 | CNY 43,46 | CNY 41,08 | 1,09M |
| 2026-06-02 | CNY 42,21 | +0,48 % | CNY 42,01 | CNY 42,86 | CNY 40,50 | 1,43M |
| 2026-06-01 | CNY 42,01 | +1,92 % | CNY 41,24 | CNY 43,89 | CNY 41,04 | 1,57M |
| 2026-05-29 | CNY 41,22 | -7,64 % | CNY 44,56 | CNY 44,87 | CNY 41,00 | 2,10M |
| 2026-05-28 | CNY 44,63 | +7,57 % | CNY 41,78 | CNY 45,30 | CNY 40,31 | 2,70M |
| 2026-05-27 | CNY 41,49 | -6,66 % | CNY 44,45 | CNY 45,73 | CNY 41,46 | 2,68M |
| 2026-05-26 | CNY 44,45 | +3,16 % | CNY 42,78 | CNY 45,12 | CNY 40,51 | 2,80M |